Ultra Semiconductors ETF (NY: USD )

33.24 USD +1.04 (+3.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 44.62 45.12 44.35 45.01 6,609 +0.78(+1.76%)
Sep 27, 2019 45.67 46.02 43.58 44.23 23,800 -1.89(-4.10%)
Sep 26, 2019 46.22 46.40 45.59 46.12 10,396 -0.13(-0.28%)
Sep 25, 2019 44.42 46.56 43.74 46.25 16,292 +1.28(+2.85%)
Sep 24, 2019 47.33 47.33 44.50 44.97 42,459 -1.75(-3.75%)
Sep 23, 2019 45.83 47.11 45.83 46.72 15,439 +0.87(+1.90%)
Sep 20, 2019 47.89 47.89 45.83 45.85 42,700 -1.65(-3.47%)
Sep 19, 2019 48.23 48.32 47.36 47.50 34,469 -0.48(-1.00%)
Sep 18, 2019 48.04 48.04 46.80 47.98 43,917 +0.00(+0.00%)
Sep 17, 2019 47.77 48.05 47.30 47.98 7,726 +0.15(+0.31%)
Sep 16, 2019 47.53 48.07 46.91 47.83 21,166 -0.58(-1.20%)
Sep 13, 2019 49.21 49.21 47.97 48.41 24,600 -0.80(-1.63%)
Sep 12, 2019 49.50 49.84 48.35 49.21 44,713 +0.46(+0.95%)
Sep 11, 2019 47.74 48.79 47.74 48.75 19,888 +1.29(+2.72%)
Sep 10, 2019 46.75 47.46 46.05 47.46 7,611 +0.38(+0.81%)
Sep 09, 2019 47.19 47.80 46.83 47.08 25,402 +0.41(+0.88%)
Sep 06, 2019 46.65 46.90 45.91 46.67 171,200 +0.35(+0.76%)
Sep 05, 2019 45.39 47.42 45.00 46.32 68,780 +2.63(+6.02%)
Sep 04, 2019 42.48 43.72 42.48 43.69 19,506 +2.38(+5.76%)
Sep 03, 2019 41.79 41.90 40.80 41.31 18,749 -1.45(-3.39%)
Aug 30, 2019 42.87 43.43 42.44 42.76 18,200 +0.61(+1.45%)
Aug 29, 2019 41.63 42.61 41.63 42.15 39,356 +1.80(+4.46%)
Aug 28, 2019 39.61 40.36 39.40 40.35 9,800 +0.37(+0.93%)
Aug 27, 2019 40.72 40.91 39.48 39.98 16,009 -0.20(-0.50%)
Aug 26, 2019 40.47 40.50 39.93 40.18 15,010 +0.80(+2.03%)
Aug 23, 2019 42.07 42.66 39.15 39.38 53,000 -3.79(-8.78%)
Aug 22, 2019 43.45 43.75 42.50 43.17 20,826 -0.16(-0.37%)
Aug 21, 2019 43.25 43.66 43.02 43.33 15,735 +0.91(+2.15%)
Aug 20, 2019 42.95 42.96 42.05 42.42 26,920 -0.49(-1.14%)
Aug 19, 2019 43.53 43.53 42.42 42.91 51,243 +1.70(+4.13%)
Aug 16, 2019 40.19 41.35 40.19 41.21 21,800 +2.06(+5.26%)
Aug 15, 2019 39.77 39.77 38.50 39.15 23,051 -0.27(-0.68%)
Aug 14, 2019 40.90 40.90 38.91 39.42 53,307 -2.41(-5.76%)
Aug 13, 2019 39.55 42.40 39.11 41.83 43,123 +2.27(+5.74%)
Aug 12, 2019 39.85 40.22 39.23 39.56 26,770 -0.85(-2.10%)
Aug 09, 2019 41.25 41.39 39.92 40.41 44,600 -1.46(-3.49%)
Aug 08, 2019 40.61 41.88 39.71 41.87 65,286 +1.94(+4.86%)
Aug 07, 2019 38.64 40.08 38.32 39.93 189,341 +0.51(+1.29%)
Aug 06, 2019 40.02 40.37 38.78 39.42 84,760 +0.51(+1.31%)
Aug 05, 2019 41.09 41.09 38.04 38.91 115,059 -3.49(-8.23%)
Aug 02, 2019 43.61 43.61 41.76 42.40 184,400 -1.30(-2.97%)
Aug 01, 2019 45.19 47.37 43.10 43.70 54,877 -1.80(-3.96%)
Jul 31, 2019 48.26 48.26 44.88 45.50 38,734 -2.96(-6.11%)
Jul 30, 2019 48.00 48.81 47.75 48.46 8,701 -0.45(-0.91%)
Jul 29, 2019 48.33 49.02 47.80 48.91 9,153 +0.35(+0.72%)
Jul 26, 2019 49.21 49.40 48.44 48.56 54,700 +0.00(+0.00%)
Jul 25, 2019 49.29 49.45 48.39 48.56 57,095 -1.66(-3.31%)
Jul 24, 2019 48.02 50.40 47.99 50.22 85,981 +2.78(+5.86%)
Jul 23, 2019 47.06 47.44 46.57 47.44 23,507 +1.07(+2.31%)
Jul 22, 2019 44.92 46.52 44.92 46.37 31,910 +1.78(+3.99%)
Jul 19, 2019 45.00 45.48 44.59 44.59 18,200 +0.00(+0.00%)
Jul 18, 2019 43.61 44.80 43.53 44.59 10,696 +0.88(+2.01%)
Jul 17, 2019 44.07 44.07 43.71 43.71 2,859 +0.20(+0.46%)
Jul 16, 2019 44.14 44.14 43.24 43.51 7,203 -0.93(-2.09%)
Jul 15, 2019 44.14 44.82 44.14 44.44 30,159 +0.52(+1.18%)
Jul 12, 2019 42.50 43.92 42.50 43.92 23,200 +1.76(+4.17%)
Jul 11, 2019 42.08 42.43 41.75 42.16 27,871 +0.45(+1.08%)
Jul 10, 2019 41.92 42.80 41.61 41.71 52,051 +0.51(+1.24%)
Jul 09, 2019 40.26 41.25 40.26 41.20 17,101 +0.50(+1.23%)
Jul 08, 2019 40.60 40.92 40.40 40.70 25,602 -0.59(-1.43%)
Jul 05, 2019 41.00 41.45 40.55 41.29 18,200 -0.62(-1.48%)
Jul 03, 2019 42.11 42.11 41.29 41.91 19,500 -0.29(-0.69%)
Jul 02, 2019 43.06 43.06 41.83 42.20 22,472 -0.86(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.